Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.43

-1.02

(-7.06%)

At close: 04:00PM EST

13.22

-0.21

(-1.56%)

After hours:

07:59PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	13.96	14.59	13.02	13.43	13.43	32,260,300
03 Feb 2023	12.95	16.21	12.95	14.45	14.45	60,950,600
02 Feb 2023	17.43	19.87	13.41	14.25	14.25	148,292,700
01 Feb 2023	10.10	14.35	9.85	13.56	13.56	86,425,400
31 Jan 2023	11.08	11.18	9.14	10.17	10.17	66,572,000
30 Jan 2023	8.35	10.87	8.11	10.00	10.00	108,391,200
27 Jan 2023	6.40	8.09	6.33	7.77	7.77	35,928,700
26 Jan 2023	6.81	7.15	6.15	6.50	6.50	18,975,400
25 Jan 2023	6.41	6.70	6.08	6.43	6.43	11,322,500
24 Jan 2023	7.08	7.56	6.62	6.64	6.64	13,589,600
23 Jan 2023	6.63	7.39	6.49	7.18	7.18	25,017,900
20 Jan 2023	6.49	6.55	6.06	6.49	6.49	13,474,800
19 Jan 2023	6.75	6.80	6.04	6.38	6.38	17,168,100
18 Jan 2023	7.68	8.30	6.89	6.98	6.98	35,391,500
17 Jan 2023	7.21	8.21	6.83	7.31	7.31	33,801,800
13 Jan 2023	7.42	8.44	6.49	7.02	7.02	67,588,800
12 Jan 2023	5.63	8.10	5.16	8.03	8.03	87,408,500
11 Jan 2023	4.48	5.83	4.47	5.50	5.50	38,685,700
10 Jan 2023	4.38	4.66	4.35	4.42	4.42	6,300,500
09 Jan 2023	4.47	4.79	4.39	4.44	4.44	9,639,200
06 Jan 2023	4.59	4.59	4.23	4.41	4.41	8,387,300
05 Jan 2023	4.87	4.92	4.51	4.55	4.55	9,938,400
04 Jan 2023	4.66	5.10	4.55	5.04	5.04	11,970,100
03 Jan 2023	4.81	4.88	4.42	4.63	4.63	12,707,300
30 Dec 2022	4.33	4.75	4.32	4.74	4.74	11,706,100
29 Dec 2022	3.84	4.52	3.82	4.45	4.45	17,261,500
28 Dec 2022	3.69	3.95	3.62	3.83	3.83	12,017,900
27 Dec 2022	3.94	4.02	3.69	3.72	3.72	10,510,800
23 Dec 2022	4.08	4.20	3.94	4.05	4.05	7,929,500
22 Dec 2022	4.22	4.26	3.76	4.13	4.13	17,127,600
21 Dec 2022	4.07	4.53	4.02	4.32	4.32	13,707,000
20 Dec 2022	4.30	4.44	4.06	4.16	4.16	10,576,500
19 Dec 2022	5.00	5.00	4.20	4.42	4.42	16,893,200
16 Dec 2022	5.30	5.51	4.89	5.03	5.03	18,754,900
15 Dec 2022	5.10	5.88	5.06	5.47	5.47	27,233,400
14 Dec 2022	4.74	5.59	4.74	5.26	5.26	22,429,000
13 Dec 2022	5.59	5.65	4.61	4.83	4.83	26,877,100
12 Dec 2022	5.12	5.19	4.67	4.95	4.95	18,370,700
09 Dec 2022	4.55	5.94	4.42	5.05	5.05	53,062,400
08 Dec 2022	4.02	5.24	3.87	4.96	4.96	70,437,100
07 Dec 2022	4.44	4.88	3.55	3.83	3.83	118,483,400
06 Dec 2022	7.17	7.19	6.50	6.71	6.71	16,296,900
05 Dec 2022	7.97	8.15	7.09	7.10	7.10	12,299,800
02 Dec 2022	7.80	8.18	7.47	8.07	8.07	12,981,300
01 Dec 2022	7.74	8.62	7.59	8.13	8.13	22,853,000
30 Nov 2022	7.01	7.74	6.79	7.71	7.71	17,127,700
29 Nov 2022	7.60	7.82	7.32	7.34	7.34	9,222,500
28 Nov 2022	7.80	8.13	7.41	7.47	7.47	10,428,500
25 Nov 2022	7.93	8.28	7.71	7.97	7.97	9,203,100
23 Nov 2022	7.32	8.23	7.03	8.12	8.12	24,668,200
22 Nov 2022	7.03	7.28	6.70	6.80	6.80	12,983,600
21 Nov 2022	7.67	7.77	6.86	7.05	7.05	16,446,300
18 Nov 2022	8.59	8.64	7.61	8.06	8.06	22,335,400
17 Nov 2022	8.10	8.48	7.90	8.32	8.32	15,923,400
16 Nov 2022	9.47	9.48	8.54	8.55	8.55	16,513,300
15 Nov 2022	10.56	10.91	9.77	9.93	9.93	22,886,800
14 Nov 2022	11.56	11.68	9.71	9.74	9.74	22,210,400
11 Nov 2022	9.11	11.90	8.92	11.88	11.88	34,263,300
10 Nov 2022	8.41	10.42	8.41	9.99	9.99	40,212,900
09 Nov 2022	7.73	8.38	7.26	7.59	7.59	26,808,400
08 Nov 2022	7.43	7.61	6.50	7.36	7.36	40,354,400
07 Nov 2022	8.77	8.88	6.68	7.39	7.39	52,554,300
04 Nov 2022	13.04	13.50	8.37	8.76	8.76	71,102,800
03 Nov 2022	13.31	14.63	12.74	14.35	14.35	16,169,100
02 Nov 2022	15.22	15.24	13.46	13.47	13.47	13,984,700
01 Nov 2022	15.26	16.07	14.94	15.28	15.28	19,014,900
31 Oct 2022	14.56	15.09	13.51	13.53	13.53	12,557,600
28 Oct 2022	14.22	14.70	13.61	14.49	14.49	8,569,600
27 Oct 2022	15.05	15.84	14.52	14.52	14.52	8,891,100
26 Oct 2022	14.77	16.42	14.71	15.10	15.10	14,122,100
25 Oct 2022	13.59	15.50	13.53	15.28	15.28	17,136,000
24 Oct 2022	14.07	14.07	12.90	13.38	13.38	11,333,600
21 Oct 2022	14.23	15.10	13.67	14.25	14.25	12,982,700
20 Oct 2022	14.90	15.74	14.25	14.48	14.48	14,042,300
19 Oct 2022	17.57	17.69	14.55	14.99	14.99	23,577,200
18 Oct 2022	18.66	19.56	18.11	18.37	18.37	13,359,400
17 Oct 2022	17.93	18.93	17.51	18.22	18.22	9,272,300
14 Oct 2022	19.45	20.16	17.10	17.14	17.14	10,373,900
13 Oct 2022	17.76	19.47	17.05	18.87	18.87	11,808,100
12 Oct 2022	18.14	19.26	17.42	19.07	19.07	7,789,600
11 Oct 2022	18.25	19.67	17.30	18.32	18.32	12,814,600
10 Oct 2022	19.25	19.29	17.36	18.21	18.21	9,569,800
07 Oct 2022	20.44	20.45	18.81	19.27	19.27	11,195,900
06 Oct 2022	21.54	22.66	20.58	21.13	21.13	9,051,000
05 Oct 2022	22.01	22.30	20.86	21.55	21.55	9,888,400
04 Oct 2022	22.89	23.97	22.39	23.26	23.26	11,527,800
03 Oct 2022	20.41	21.84	19.30	21.46	21.46	9,347,700
30 Sept 2022	20.91	22.17	20.00	20.30	20.30	10,923,100
29 Sept 2022	24.02	24.20	20.53	21.57	21.57	21,989,700
28 Sept 2022	25.17	27.28	24.84	26.87	26.87	7,253,100
27 Sept 2022	26.11	26.83	24.41	24.83	24.83	8,337,800
26 Sept 2022	26.58	27.68	24.42	24.44	24.44	6,432,800
23 Sept 2022	26.26	27.00	25.25	26.20	26.20	7,518,000
22 Sept 2022	30.28	30.82	26.85	26.97	26.97	9,198,400
21 Sept 2022	31.29	33.57	30.42	30.66	30.66	8,686,800
20 Sept 2022	32.51	33.33	30.91	30.97	30.97	6,343,700
19 Sept 2022	32.53	34.15	32.22	33.45	33.45	5,680,200
16 Sept 2022	35.12	35.46	32.51	32.92	32.92	9,187,300
15 Sept 2022	35.44	38.48	35.31	37.02	37.02	6,449,200
14 Sept 2022	36.61	36.80	34.26	36.07	36.07	7,182,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,136.68-60.47(-0.50%)

NZD/USD0.6330+0.0025(+0.39%)

NZD/EUR0.5891+0.0020(+0.34%)

ALL ORDS7,751.60+5.70(+0.07%)

ASX 2007,544.10+5.10(+0.07%)

OIL74.80+0.69(+0.93%)

Carvana Co. (CVNA)

NZX 50
12,136.68
-60.47(-0.50%)

NZD/USD
0.6330
+0.0025(+0.39%)

NZD/EUR
0.5891
+0.0020(+0.34%)

ALL ORDS
7,751.60
+5.70(+0.07%)

ASX 200
7,544.10
+5.10(+0.07%)

OIL
74.80
+0.69(+0.93%)